AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:21.00
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220826C00021000 | 2022-08-17 11:52AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 596 | 46.88% |
| T220902C00021000 | 2022-08-11 9:55AM EDT | 2022-09-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 36.72% |
| T220909C00021000 | 2022-07-29 3:00PM EDT | 2022-09-09 | 0.03 | 0.00 | 0.02 | 0.00 | - | 116 | 16 | 30.08% |
| T220916C00021000 | 2022-08-19 3:50PM EDT | 2022-09-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 117 | 33,751 | 28.13% |
| T220923C00021000 | 2022-08-19 1:54PM EDT | 2022-09-23 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 60 | 48 | 25.20% |
| T220930C00021000 | 2022-08-19 3:55PM EDT | 2022-09-30 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 42 | 98 | 23.05% |
| T221021C00021000 | 2022-08-19 2:38PM EDT | 2022-10-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 68 | 15,278 | 22.66% |
| T221118C00021000 | 2022-08-19 3:43PM EDT | 2022-11-18 | 0.10 | 0.10 | 0.11 | 0.00 | - | 537 | 18,476 | 21.29% |
| T230120C00021000 | 2022-08-19 3:55PM EDT | 2023-01-20 | 0.24 | 0.23 | 0.25 | 0.00 | - | 128 | 25,443 | 21.24% |
| T230317C00021000 | 2022-08-16 1:53PM EDT | 2023-03-17 | 0.45 | 0.37 | 0.40 | 0.00 | - | 512 | 442 | 21.85% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T220826P00021000 | 2022-08-18 3:25PM EDT | 2022-08-26 | 2.51 | 2.49 | 2.63 | 0.00 | - | 100 | 32 | 65.63% |
| T220902P00021000 | 2022-08-18 3:56PM EDT | 2022-09-02 | 2.59 | 2.53 | 2.63 | 0.00 | - | 240 | 50 | 46.48% |
| T220909P00021000 | 2022-08-18 3:14PM EDT | 2022-09-09 | 2.50 | 2.53 | 2.62 | 0.00 | - | 160 | 136 | 36.33% |
| T220916P00021000 | 2022-08-18 3:50PM EDT | 2022-09-16 | 2.54 | 2.56 | 2.61 | -0.03 | -1.17% | 2 | 10,044 | 30.08% |
| T220923P00021000 | 2022-08-18 1:01PM EDT | 2022-09-23 | 2.58 | 2.53 | 2.67 | 0.00 | - | - | 137 | 33.40% |
| T221021P00021000 | 2022-08-19 3:17PM EDT | 2022-10-21 | 2.87 | 2.77 | 2.86 | +0.06 | +2.14% | 3 | 10,796 | 35.11% |
| T221118P00021000 | 2022-08-19 3:49PM EDT | 2022-11-18 | 2.91 | 2.78 | 2.88 | +0.12 | +4.30% | 2 | 3,237 | 29.98% |
| T230120P00021000 | 2022-08-18 10:44AM EDT | 2023-01-20 | 2.98 | 2.93 | 3.10 | 0.00 | - | 7 | 4,182 | 28.91% |
© 2022 Yahoo. All rights reserved.
